Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2004 | INR | 27.85 | 28.7 | 24.3 | 24.75 | 24.75 | -1.35 (-5.17%) | 297,933 |
21 Jan 2004 | INR | 28.95 | 28.95 | 24.95 | 26.1 | 26.1 | -1.5 (-5.43%) | 330,195 |
20 Jan 2004 | INR | 30.95 | 32 | 27 | 27.6 | 27.6 | -2.1 (-7.07%) | 516,612 |
19 Jan 2004 | INR | 29 | 29.7 | 23.9 | 29.7 | 29.7 | +4.95 (+20%) | 557,153 |
16 Jan 2004 | INR | 26.9 | 26.9 | 24.5 | 24.75 | 24.75 | -0.95 (-3.70%) | 333,903 |
15 Jan 2004 | INR | 25.8 | 26.9 | 24.15 | 25.7 | 25.7 | +0.7 (+2.80%) | 488,658 |
14 Jan 2004 | INR | 22.8 | 26 | 22.3 | 25 | 25 | +2.4 (+10.62%) | 514,575 |
13 Jan 2004 | INR | 19.4 | 23.25 | 19.35 | 22.6 | 22.6 | +3.2 (+16.49%) | 507,198 |
12 Jan 2004 | INR | 18.7 | 20.5 | 18.7 | 19.4 | 19.4 | +0.85 (+4.58%) | 232,355 |
9 Jan 2004 | INR | 19.9 | 20 | 18.5 | 18.55 | 18.55 | -0.5 (-2.62%) | 119,395 |
8 Jan 2004 | INR | 18.55 | 19.7 | 18.55 | 19.05 | 19.05 | +0.7 (+3.81%) | 126,195 |
7 Jan 2004 | INR | 18.25 | 18.95 | 18.05 | 18.35 | 18.35 | +0.35 (+1.94%) | 78,900 |
6 Jan 2004 | INR | 18.8 | 18.85 | 17 | 18 | 18 | -0.8 (-4.26%) | 85,240 |
5 Jan 2004 | INR | 20.05 | 21 | 18.05 | 18.8 | 18.8 | -0.05 (-0.27%) | 79,138 |
2 Jan 2004 | INR | 17.5 | 19 | 17.5 | 18.85 | 18.85 | +1.7 (+9.91%) | 70,505 |
1 Jan 2004 | INR | 17.15 | 18.35 | 16.4 | 17.15 | 17.15 | +0.13 (+0.76%) | 11,865 |
31 Dec 2003 | INR | 17.55 | 17.8 | 17 | 17.02 | 17.02 | -0.22 (-1.28%) | 12,335 |
30 Dec 2003 | INR | 17.9 | 17.9 | 16 | 17.24 | 17.24 | +0.24 (+1.41%) | 11,450 |
29 Dec 2003 | INR | 17.6 | 17.71 | 16.1 | 17 | 17 | +2.24 (+15.18%) | 15,820 |
26 Dec 2003 | INR | 13.56 | 14.76 | 13.56 | 14.76 | 14.76 | +2.46 (+20%) | 4,610 |
25 Dec 2003 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 10.45 | 12.3 | 10.45 | 12.3 | 12.3 | +2.05 (+20.00%) | 7,683 |
23 Dec 2003 | INR | 10.6 | 10.6 | 10.25 | 10.25 | 10.25 | +0.61 (+6.33%) | 400 |
22 Dec 2003 | INR | 10 | 10 | 9.5 | 9.64 | 9.64 | -0.06 (-0.62%) | 900 |
19 Dec 2003 | INR | 9.45 | 9.7 | 9.1 | 9.7 | 9.7 | +0.25 (+2.65%) | 500 |
18 Dec 2003 | INR | 8.51 | 9.45 | 8.51 | 9.45 | 9.45 | +0.06 (+0.64%) | 3,300 |
17 Dec 2003 | INR | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.07 (-0.74%) | 500 |
16 Dec 2003 | INR | 9.6 | 9.6 | 9.46 | 9.46 | 9.46 | -0.53 (-5.31%) | 701 |
15 Dec 2003 | INR | 10.05 | 10.05 | 9.51 | 9.99 | 9.99 | +0.49 (+5.16%) | 1,150 |
12 Dec 2003 | INR | 9.2 | 9.5 | 9.2 | 9.5 | 9.5 | 0.0 (0.0%) | 3,250 |